Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 7.10
-0.05 (-0.70%)
Jun 18, 2026, 3:00 PM CST
SHA:603987 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.08 | 7.20 | 7.08 | 7.15 | - | - | 1,952,400 |
| Jun 17, 2026 | 7.25 | 7.25 | 7.12 | 7.15 | 7.15 | -1.24% | 2,362,820 |
| Jun 16, 2026 | 7.29 | 7.29 | 7.19 | 7.24 | 7.24 | -0.82% | 2,071,450 |
| Jun 15, 2026 | 7.27 | 7.38 | 7.26 | 7.30 | 7.30 | 0.14% | 3,434,261 |
| Jun 12, 2026 | 7.22 | 7.30 | 7.10 | 7.29 | 7.29 | 1.39% | 3,977,013 |
| Jun 11, 2026 | 7.31 | 7.37 | 7.13 | 7.19 | 7.19 | -0.83% | 3,746,050 |
| Jun 10, 2026 | 7.09 | 7.27 | 6.95 | 7.25 | 7.25 | 2.55% | 5,862,313 |
| Jun 9, 2026 | 7.08 | 7.24 | 7.03 | 7.07 | 7.07 | -0.56% | 3,278,830 |
| Jun 8, 2026 | 7.15 | 7.31 | 6.98 | 7.11 | 7.11 | -1.93% | 4,363,150 |
| Jun 5, 2026 | 7.22 | 7.33 | 7.18 | 7.25 | 7.25 | 0.69% | 2,682,500 |
| Jun 4, 2026 | 7.25 | 7.33 | 7.15 | 7.20 | 7.20 | -1.23% | 2,801,240 |
| Jun 3, 2026 | 7.51 | 7.55 | 7.26 | 7.29 | 7.29 | -2.93% | 5,850,100 |
| Jun 2, 2026 | 7.72 | 7.79 | 7.59 | 7.68 | 7.51 | -0.26% | 4,602,130 |
| Jun 1, 2026 | 7.47 | 7.76 | 7.41 | 7.70 | 7.53 | 2.80% | 5,484,370 |
| May 29, 2026 | 7.50 | 7.63 | 7.47 | 7.49 | 7.32 | -0.40% | 3,302,200 |
| May 28, 2026 | 7.51 | 7.57 | 7.40 | 7.52 | 7.35 | 0.13% | 3,181,900 |
| May 27, 2026 | 7.65 | 7.68 | 7.43 | 7.51 | 7.34 | -2.34% | 4,831,800 |
| May 26, 2026 | 7.75 | 7.75 | 7.63 | 7.69 | 7.52 | -0.90% | 2,799,000 |
| May 25, 2026 | 7.78 | 7.87 | 7.67 | 7.76 | 7.59 | -0.13% | 3,217,100 |
| May 22, 2026 | 7.73 | 7.83 | 7.64 | 7.77 | 7.60 | 0.78% | 2,972,000 |
| May 21, 2026 | 7.85 | 7.98 | 7.70 | 7.71 | 7.54 | -2.03% | 4,532,611 |
| May 20, 2026 | 7.96 | 7.96 | 7.75 | 7.87 | 7.70 | -1.13% | 3,668,600 |
| May 19, 2026 | 7.87 | 7.98 | 7.84 | 7.96 | 7.78 | 1.40% | 3,433,500 |
| May 18, 2026 | 7.93 | 7.94 | 7.78 | 7.85 | 7.68 | -0.88% | 4,619,875 |
| May 15, 2026 | 8.07 | 8.07 | 7.90 | 7.92 | 7.74 | -1.74% | 5,668,630 |
| May 14, 2026 | 8.16 | 8.18 | 8.05 | 8.06 | 7.88 | -1.59% | 5,478,775 |
| May 13, 2026 | 8.20 | 8.23 | 8.18 | 8.19 | 8.01 | - | 4,111,400 |
| May 12, 2026 | 8.32 | 8.36 | 8.17 | 8.19 | 8.01 | -1.68% | 5,584,655 |
| May 11, 2026 | 8.40 | 8.41 | 8.26 | 8.33 | 8.15 | -0.72% | 7,515,601 |
| May 8, 2026 | 8.35 | 8.40 | 8.28 | 8.39 | 8.20 | 0.48% | 5,262,630 |
| May 7, 2026 | 8.43 | 8.45 | 8.32 | 8.35 | 8.17 | -0.95% | 5,603,500 |
| May 6, 2026 | 8.39 | 8.46 | 8.37 | 8.43 | 8.24 | 0.36% | 4,679,500 |
| Apr 30, 2026 | 8.41 | 8.46 | 8.38 | 8.40 | 8.21 | -0.24% | 6,124,590 |
| Apr 29, 2026 | 8.42 | 8.49 | 8.36 | 8.42 | 8.23 | -0.12% | 8,492,230 |
| Apr 28, 2026 | 8.71 | 8.76 | 8.39 | 8.43 | 8.24 | -4.42% | 10,443,800 |
| Apr 27, 2026 | 8.79 | 8.84 | 8.63 | 8.82 | 8.62 | 0.46% | 4,976,500 |
| Apr 24, 2026 | 8.60 | 8.79 | 8.55 | 8.78 | 8.59 | 1.97% | 5,244,700 |
| Apr 23, 2026 | 8.64 | 8.68 | 8.56 | 8.61 | 8.42 | -0.23% | 3,886,700 |
| Apr 22, 2026 | 8.55 | 8.67 | 8.52 | 8.63 | 8.44 | 0.23% | 4,084,210 |
| Apr 21, 2026 | 8.73 | 8.81 | 8.53 | 8.61 | 8.42 | -2.71% | 8,662,660 |
| Apr 20, 2026 | 8.87 | 8.87 | 8.73 | 8.85 | 8.65 | - | 4,402,020 |
| Apr 17, 2026 | 8.91 | 8.91 | 8.80 | 8.85 | 8.65 | -1.01% | 3,790,300 |
| Apr 16, 2026 | 8.88 | 8.96 | 8.82 | 8.94 | 8.74 | 0.45% | 4,643,860 |
| Apr 15, 2026 | 8.79 | 8.94 | 8.72 | 8.90 | 8.70 | 1.60% | 6,667,150 |
| Apr 14, 2026 | 8.86 | 8.87 | 8.68 | 8.76 | 8.57 | -0.11% | 4,006,000 |
| Apr 13, 2026 | 8.83 | 8.84 | 8.74 | 8.77 | 8.58 | -0.68% | 4,282,500 |
| Apr 10, 2026 | 8.67 | 8.94 | 8.67 | 8.83 | 8.63 | 2.08% | 5,947,420 |
| Apr 9, 2026 | 8.90 | 8.92 | 8.63 | 8.65 | 8.46 | -3.03% | 6,187,700 |
| Apr 8, 2026 | 8.91 | 9.06 | 8.87 | 8.92 | 8.72 | 1.59% | 6,298,739 |
| Apr 7, 2026 | 8.71 | 8.87 | 8.59 | 8.78 | 8.59 | 0.80% | 5,144,400 |